Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 109.69 | -0.31 | -0.28% | 111.10 | 112.51 | 108.96 | 68,711 |
| Apr 17 2024 | 110.00 | -3.77 | -3.31% | 114.60 | 114.62 | 109.59 | 80,571 |
| Apr 16 2024 | 113.77 | -1.61 | -1.40% | 113.82 | 115.1999 | 111.50 | 60,921 |
| Apr 15 2024 | 115.38 | -2.12 | -1.80% | 117.93 | 118.155 | 114.07 | 71,435 |
| Apr 12 2024 | 117.50 | -2.74 | -2.28% | 119.12 | 120.42 | 116.98 | 61,230 |
| Apr 11 2024 | 120.24 | -0.31 | -0.26% | 120.44 | 121.07 | 119.41 | 48,293 |
| Apr 10 2024 | 120.55 | -7.62 | -5.95% | 123.57 | 125.815 | 119.77 | 53,895 |
| Apr 09 2024 | 128.17 | 0.12 | 0.09% | 128.05 | 128.17 | 126.00 | 61,159 |
| Apr 08 2024 | 128.05 | -0.97 | -0.75% | 129.02 | 131.95 | 127.34 | 56,899 |
| Apr 05 2024 | 129.02 | 2.42 | 1.91% | 126.67 | 129.25 | 125.97 | 65,083 |
| Apr 04 2024 | 126.60 | -1.67 | -1.30% | 129.70 | 130.25 | 125.53 | 52,428 |
| Apr 03 2024 | 128.27 | 4.27 | 3.44% | 123.14 | 129.94 | 123.14 | 80,122 |
| Apr 02 2024 | 124.00 | -4.06 | -3.17% | 125.99 | 125.99 | 123.16 | 56,452 |
| Apr 01 2024 | 128.06 | -2.18 | -1.67% | 130.43 | 132.00 | 127.36 | 45,157 |
| Mar 28 2024 | 130.24 | 1.95 | 1.52% | 129.23 | 131.26 | 128.88 | 70,471 |
| Mar 27 2024 | 128.29 | 0.17 | 0.13% | 129.35 | 129.38 | 127.76 | 64,828 |
| Mar 26 2024 | 128.12 | -0.61 | -0.47% | 130.04 | 130.26 | 127.53 | 39,503 |
| Mar 25 2024 | 128.73 | -1.58 | -1.21% | 130.28 | 131.27 | 128.63 | 39,918 |
| Mar 22 2024 | 130.31 | -0.94 | -0.72% | 131.98 | 131.98 | 129.12 | 36,952 |
| Mar 21 2024 | 131.25 | 4.77 | 3.77% | 128.28 | 132.21 | 126.7826 | 72,921 |
| Mar 20 2024 | 126.48 | 5.24 | 4.32% | 120.61 | 127.77 | 120.60 | 61,441 |
| Mar 19 2024 | 121.24 | 4.12 | 3.52% | 116.97 | 121.24 | 116.97 | 41,376 |
| Mar 18 2024 | 117.12 | 0.86 | 0.74% | 116.41 | 119.30 | 115.52 | 68,095 |
| Mar 15 2024 | 116.26 | 0.36 | 0.31% | 114.86 | 117.4799 | 114.86 | 183,745 |
| Mar 14 2024 | 115.90 | -2.50 | -2.11% | 117.26 | 117.335 | 115.5487 | 69,912 |
| Mar 13 2024 | 118.40 | -0.90 | -0.75% | 119.36 | 120.01 | 118.33 | 33,174 |
| Mar 12 2024 | 119.30 | 1.71 | 1.45% | 117.21 | 119.36 | 116.55 | 63,016 |
| Mar 11 2024 | 117.59 | -2.18 | -1.82% | 119.14 | 119.14 | 116.14 | 43,439 |
| Mar 08 2024 | 119.77 | -0.52 | -0.43% | 121.49 | 123.92 | 118.8579 | 63,642 |
| Mar 07 2024 | 120.29 | 1.78 | 1.50% | 119.18 | 121.255 | 118.05 | 38,813 |
| Mar 06 2024 | 118.51 | -0.89 | -0.75% | 120.71 | 121.30 | 117.635 | 87,237 |
| Mar 05 2024 | 119.40 | -5.74 | -4.59% | 124.14 | 124.99 | 118.83 | 68,740 |
| Mar 04 2024 | 125.14 | -4.21 | -3.25% | 130.02 | 132.6699 | 125.14 | 57,812 |
| Mar 01 2024 | 129.35 | 2.50 | 1.97% | 127.68 | 129.9399 | 125.76 | 90,259 |
| Feb 29 2024 | 126.85 | 3.67 | 2.98% | 124.71 | 126.881 | 124.27 | 66,219 |
| Feb 28 2024 | 123.18 | -1.21 | -0.97% | 123.50 | 125.00 | 122.43 | 49,736 |
| Feb 27 2024 | 124.39 | 2.38 | 1.95% | 123.51 | 124.67 | 122.19 | 93,757 |
| Feb 26 2024 | 122.01 | 3.86 | 3.27% | 117.48 | 122.85 | 116.46 | 94,634 |
| Feb 23 2024 | 118.15 | 2.65 | 2.29% | 116.34 | 123.06 | 114.78 | 88,977 |
| Feb 22 2024 | 115.50 | 0.65 | 0.57% | 116.34 | 116.4411 | 111.75 | 115,169 |
| Feb 21 2024 | 114.85 | -2.25 | -1.92% | 115.68 | 117.145 | 108.48 | 153,528 |
| Feb 20 2024 | 117.10 | -1.77 | -1.49% | 117.78 | 117.98 | 114.265 | 81,913 |
| Feb 16 2024 | 118.87 | -3.58 | -2.92% | 120.86 | 121.97 | 118.725 | 78,229 |
| Feb 15 2024 | 122.45 | 2.71 | 2.26% | 121.40 | 123.54 | 118.05 | 89,333 |
| Feb 14 2024 | 119.74 | 2.92 | 2.50% | 119.44 | 119.83 | 116.58 | 62,949 |
| Feb 13 2024 | 116.82 | -6.84 | -5.53% | 117.51 | 118.79 | 115.46 | 82,768 |
| Feb 12 2024 | 123.66 | 2.82 | 2.33% | 121.61 | 124.3193 | 121.26 | 98,232 |
| Feb 09 2024 | 120.84 | 3.13 | 2.66% | 117.61 | 121.25 | 116.92 | 80,963 |
| Feb 08 2024 | 117.71 | 1.90 | 1.64% | 115.82 | 117.82 | 114.80 | 84,175 |
| Feb 07 2024 | 115.81 | 1.46 | 1.28% | 115.35 | 116.505 | 114.20 | 37,408 |
| Feb 06 2024 | 114.35 | -0.24 | -0.21% | 114.90 | 115.60 | 113.08 | 46,277 |
| Feb 05 2024 | 114.59 | -2.76 | -2.35% | 115.33 | 115.74 | 112.08 | 62,968 |
| Feb 02 2024 | 117.35 | 0.63 | 0.54% | 114.31 | 117.48 | 113.32 | 63,443 |
| Feb 01 2024 | 116.72 | 1.38 | 1.20% | 116.09 | 116.75 | 112.615 | 68,040 |
| Jan 31 2024 | 115.34 | 1.51 | 1.33% | 113.83 | 119.98 | 113.08 | 153,924 |
| Jan 30 2024 | 113.83 | 1.54 | 1.37% | 111.96 | 114.05 | 111.96 | 82,134 |
| Jan 29 2024 | 112.29 | 2.51 | 2.29% | 109.90 | 112.30 | 109.03 | 104,072 |
| Jan 26 2024 | 109.78 | -0.47 | -0.43% | 110.59 | 110.96 | 108.73 | 51,156 |
| Jan 25 2024 | 110.25 | 0.83 | 0.76% | 111.78 | 111.78 | 108.8594 | 64,146 |
| Jan 24 2024 | 109.42 | -0.26 | -0.24% | 111.46 | 111.82 | 107.70 | 60,632 |
| Jan 23 2024 | 109.68 | -5.08 | -4.43% | 114.81 | 115.03 | 109.48 | 67,388 |
| Jan 22 2024 | 114.76 | 3.59 | 3.23% | 112.80 | 115.18 | 112.30 | 67,271 |
